Stockscreener 앱 받기
0.1744
0.79%
0.00137
Defiance Silver Corp 주식 (DNCVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.181 | $0.1697 | $0.0112 | 311,664.0 | +0.79% |
| 2025-12-09 | $0.1815 | $0.1632 | $0.0183 | 326,065.0 | +3.25% |
| 2025-12-08 | $0.173 | $0.161 | $0.012 | 419,249.0 | -1.82% |
| 2025-12-05 | $0.1775 | $0.155 | $0.0225 | 201,940.0 | +2.06% |
| 2025-12-04 | $0.1821 | $0.1608 | $0.0213 | 1,084,692.0 | -9.62% |
| 2025-12-03 | $0.1878 | $0.1784 | $0.0094 | 531,264.0 | +5.11% |
| 2025-12-02 | $0.186 | $0.17 | $0.016 | 432,730.0 | -3.98% |
| 2025-12-01 | $0.1917 | $0.172 | $0.0197 | 540,603.0 | +3.97% |
| 2025-11-28 | $0.1794 | $0.1694 | $0.01 | 241,635.0 | +12.83% |
| 2025-11-26 | $0.1563 | $0.1362 | $0.0201 | 246,830.0 | +13.72% |
| 2025-11-25 | $0.14 | $0.1342 | $0.0058 | 193,993.0 | +1.15% |
| 2025-11-24 | $0.1373 | $0.1302 | $0.0071 | 91,200.0 | +1.75% |
| 2025-11-21 | $0.1357 | $0.1201 | $0.0156 | 288,448.0 | +6.00% |
| 2025-11-20 | $0.138 | $0.1245 | $0.0135 | 244,365.0 | -1.46% |
| 2025-11-19 | $0.1396 | $0.1236 | $0.016 | 661,396.0 | -1.77% |
| 2025-11-18 | $0.137 | $0.1211 | $0.0159 | 155,969.0 | +2.44% |
Defiance Silver Corp 주식 (DNCVF) 연도별 가격 이력
이 심층 분석에서는 Defiance Silver Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNCVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Silver Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.1917 | $0.155 | $0.0367 | 3,848,207.0 | -1.09% |
| 2025-11 | $0.1794 | $0.1201 | $0.0593 | 6,471,048.0 | +15.80% |
| 2025-10 | $0.2274 | $0.1301 | $0.0973 | 25,414,095.0 | -26.27% |
| 2025-09 | $0.24 | $0.1295 | $0.1105 | 54,092,908.0 | +31.43% |
| 2025-08 | $0.1722 | $0.1306 | $0.0416 | 10,633,845.0 | +2.65% |
| 2025-07 | $0.2024 | $0.1433 | $0.0591 | 14,966,624.0 | -8.35% |
| 2025-06 | $0.243 | $0.1622 | $0.0808 | 14,233,543.0 | -12.11% |
| 2025-05 | $0.22 | $0.1457 | $0.0743 | 2,794,279.0 | +13.20% |
| 2025-04 | $0.206 | $0.13 | $0.076 | 7,278,903.0 | -1.82% |
| 2025-03 | $0.2367 | $0.1506 | $0.0861 | 4,670,097.0 | +13.22% |
| 2025-02 | $0.215 | $0.143 | $0.072 | 3,369,929.0 | -8.65% |
| 2025-01 | $0.175 | $0.1214 | $0.0536 | 2,182,111.0 | +30.47% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1866 | $0.1161 | $0.0705 | 3,391,713.0 | -22.67% |
| 2024-11 | $0.2341 | $0.1284 | $0.1057 | 4,346,246.0 | -25.52% |
| 2024-10 | $0.29 | $0.1565 | $0.1336 | 4,123,694.0 | +22.15% |
| 2024-09 | $0.2246 | $0.16 | $0.0646 | 3,407,949.0 | -2.75% |
| 2024-08 | $0.215 | $0.13 | $0.085 | 4,296,235.0 | +1.70% |
| 2024-07 | $0.219 | $0.1381 | $0.0808 | 2,076,210.0 | +20.80% |
| 2024-06 | $0.24 | $0.1447 | $0.0953 | 3,214,062.0 | -36.12% |
| 2024-05 | $0.39 | $0.14 | $0.25 | 9,462,911.0 | +63.21% |
| 2024-04 | $0.1702 | $0.0951 | $0.0751 | 5,856,527.0 | +44.60% |
| 2024-03 | $0.1055 | $0.0718 | $0.0337 | 7,574,568.0 | +42.86% |
| 2024-02 | $0.0969 | $0.0444 | $0.0525 | 1,285,915.0 | -14.63% |
| 2024-01 | $0.1093 | $0.0739 | $0.0354 | 1,266,281.0 | -13.68% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1229 | $0.0839 | $0.039 | 2,285,043.0 | -6.50% |
| 2023-11 | $0.1171 | $0.0628 | $0.0543 | 2,517,104.0 | +48.54% |
| 2023-10 | $0.0942 | $0.0641 | $0.0301 | 2,484,631.0 | -25.07% |
| 2023-09 | $0.0955 | $0.075 | $0.0205 | 2,192,929.0 | +1.42% |
| 2023-08 | $0.132 | $0.0821 | $0.0499 | 2,380,985.0 | -21.12% |
| 2023-07 | $0.1381 | $0.106 | $0.0321 | 855,477.0 | -3.59% |
| 2023-06 | $0.1324 | $0.11 | $0.0224 | 795,626.0 | +7.49% |
| 2023-05 | $0.1498 | $0.11 | $0.0398 | 1,843,276.0 | -12.90% |
| 2023-04 | $0.18 | $0.113 | $0.067 | 2,737,649.0 | +0.36% |
| 2023-03 | $0.13 | $0.09 | $0.04 | 3,755,606.0 | +25.95% |
| 2023-02 | $0.1174 | $0.0944 | $0.023 | 3,761,234.0 | -13.79% |
| 2023-01 | $0.166 | $0.115 | $0.051 | 6,464,967.0 | -7.20% |
5.71%
0.34%
자본화:
|
볼륨(24시간):